Spot 154.67
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 34.10 | 31.65 | +0.88 | 68.8% | 125 | 68.8% | -0.12 | 1.91 | 1.80 | 2.01 | — |
| — | 28.10 | 34.25 | 31.18 | +0.87 | 68.5% | 126 | 68.5% | -0.13 | 1.68 | 1.20 | 2.15 | — |
| 14 | 27.25 | 33.30 | 30.27 | +0.87 | 68.2% | 127 | 68.2% | -0.13 | 1.85 | 1.40 | 2.31 | 37 |
| 23 | 26.40 | 32.45 | 29.43 | +0.86 | 67.9% | 128 | 67.9% | -0.14 | 2.19 | 1.91 | 2.48 | — |
| — | 25.55 | 31.80 | 28.68 | +0.85 | 67.6% | 129 | 67.6% | -0.15 | 2.28 | 1.93 | 2.63 | — |
| — | 26.05 | 28.65 | 27.35 | +0.84 | 67.3% | 130 | 67.3% | -0.16 | 2.56 | 2.30 | 2.82 | — |
| — | 23.95 | 30.25 | 27.10 | +0.83 | 67.1% | 131 | 67.1% | -0.17 | 2.90 | 2.31 | 3.50 | — |
| — | 24.25 | 29.35 | 26.80 | +0.82 | 66.9% | 132 | 66.9% | -0.18 | 3.10 | 1.99 | 4.20 | — |
| — | 23.65 | 28.65 | 26.15 | +0.81 | 66.7% | 133 | 66.7% | -0.19 | 3.12 | 2.20 | 4.05 | — |
| — | 21.65 | 27.85 | 24.75 | +0.80 | 66.5% | 134 | 66.5% | -0.20 | 3.77 | 3.10 | 4.45 | — |
| — | 21.25 | 25.70 | 23.48 | +0.79 | 66.4% | 135 | 66.4% | -0.21 | 3.83 | 3.65 | 4.00 | — |
| — | 20.75 | 24.65 | 22.70 | +0.78 | 66.2% | 136 | 66.2% | -0.22 | 3.96 | 2.91 | 5.00 | — |
| — | 20.70 | 23.00 | 21.85 | +0.77 | 66.1% | 137 | 66.1% | -0.23 | 4.35 | 4.15 | 4.55 | — |
| — | 20.05 | 23.25 | 21.65 | +0.76 | 66.0% | 138 | 66.0% | -0.24 | 4.15 | 3.45 | 4.85 | — |
| — | 19.50 | 22.55 | 21.02 | +0.75 | 65.9% | 139 | 65.9% | -0.25 | 5.15 | 4.45 | 5.85 | — |
| — | 18.85 | 21.80 | 20.32 | +0.74 | 65.8% | 140 | 65.8% | -0.26 | 4.92 | 4.40 | 5.45 | — |
| — | 17.80 | 21.25 | 19.52 | +0.73 | 65.7% | 141 | 65.7% | -0.28 | 5.62 | 4.05 | 7.20 | — |
| — | 17.35 | 20.05 | 18.70 | +0.71 | 65.7% | 142 | 65.7% | -0.29 | 5.55 | 4.80 | 6.30 | — |
| — | 16.90 | 19.50 | 18.20 | +0.70 | 65.6% | 143 | 65.6% | -0.30 | 6.35 | 5.15 | 7.55 | — |
| — | 16.20 | 18.75 | 17.48 | +0.69 | 65.6% | 144 | 65.6% | -0.31 | 6.17 | 5.50 | 6.85 | — |
| — | 15.80 | 18.05 | 16.93 | +0.68 | 65.6% | 145 | 65.6% | -0.33 | 7.15 | 6.00 | 8.30 | — |
| — | 15.45 | 17.45 | 16.45 | +0.66 | 65.6% | 146 | 65.6% | -0.34 | 7.53 | 6.35 | 8.70 | — |
| — | 14.05 | 17.20 | 15.62 | +0.65 | 65.6% | 147 | 65.6% | -0.35 | 7.95 | 6.75 | 9.15 | — |
| — | 13.50 | 17.05 | 15.28 | +0.63 | 65.6% | 148 | 65.6% | -0.37 | 8.62 | 7.60 | 9.65 | — |
| — | 13.50 | 16.35 | 14.93 | +0.62 | 65.6% | 149 | 65.6% | -0.38 | 8.97 | 7.90 | 10.05 | — |
| — | 14.15 | 15.45 | 14.80 | +0.61 | 65.6% | 150 | 65.6% | -0.39 | 8.88 | 8.20 | 9.55 | — |
| — | 11.80 | 14.00 | 12.90 | +0.58 | 65.8% | 152.5 | 65.8% | -0.43 | 11.00 | 10.15 | 11.85 | — |
| — | 11.00 | 12.30 | 11.65 | +0.54 | 66.0% | 155 | 66.0% | -0.46 | 11.70 | 11.25 | 12.15 | — |
| — | 9.80 | 11.95 | 10.88 | +0.51 | 66.2% | 157.5 | — | — | 13.50 | 12.45 | 14.55 | — |
| — | 9.65 | 10.55 | 10.10 | — | — | 160 | — | — | 14.90 | 13.75 | 16.05 | — |
| — | 8.05 | 9.40 | 8.72 | — | — | 162.5 | — | — | 16.52 | 15.30 | 17.75 | — |
| — | 7.55 | 9.25 | 8.40 | +0.42 | 67.2% | 165 | 67.2% | -0.59 | 18.48 | 17.55 | 19.40 | — |
| — | 6.15 | 8.00 | 7.08 | +0.39 | 67.6% | 167.5 | 67.6% | -0.62 | 20.25 | 19.30 | 21.20 | — |
| — | 6.60 | 7.00 | 6.80 | +0.36 | 68.1% | 170 | 68.1% | -0.65 | 22.15 | 20.85 | 23.45 | — |
| — | 4.90 | 6.50 | 5.70 | +0.33 | 68.5% | 172.5 | 68.5% | -0.67 | 24.05 | 22.65 | 25.45 | — |
| — | 5.45 | 6.45 | 5.95 | +0.31 | 69.0% | 175 | 69.0% | -0.69 | 26.00 | 24.70 | 27.30 | — |
| — | 4.35 | 6.20 | 5.28 | +0.29 | 69.5% | 177.5 | 69.5% | -0.72 | 28.07 | 26.75 | 29.40 | — |
| — | 4.10 | 4.90 | 4.50 | +0.27 | 70.1% | 180 | 70.1% | -0.74 | 30.02 | 28.75 | 31.30 | — |
| — | 2.99 | 5.45 | 4.22 | +0.25 | 70.6% | 182.5 | 70.6% | -0.76 | 32.27 | 31.05 | 33.50 | — |
| — | 3.45 | 4.45 | 3.95 | +0.23 | 71.2% | 185 | 71.2% | -0.78 | 34.23 | 32.95 | 35.50 | — |
| — | 3.45 | 3.80 | 3.62 | +0.21 | 71.8% | 187.5 | 71.8% | -0.79 | 37.25 | 34.95 | 39.55 | — |
| — | 3.15 | 3.45 | 3.30 | +0.20 | 72.4% | 190 | 72.4% | -0.81 | 38.50 | 35.25 | 41.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.